U.S. markets close in 22 minutes

GameStop Corp. (GME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.87+10.69 (+8.61%)
As of 3:38PM EST. Market open.
In The Money
Show:ListStraddle
Strike:34.00
CallsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305C000340002021-03-01 9:30AM EST2021-03-0598.9599.15103.10+6.65+7.20%630850.00%
GME210319C000340002021-03-01 10:56AM EST2021-03-1977.50100.40102.350.00-355339.06%
GME210416C000340002021-03-01 10:28AM EST2021-04-1686.3799.90102.65+14.38+19.98%134196.48%
GME210716C000340002021-02-25 10:48AM EST2021-07-16120.00102.35108.950.00-34600200.59%
PutsforMarch 5, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GME210305P000340002021-03-04 2:44PM EST2021-03-050.020.000.03-0.04-66.67%25839637.50%
GME210319P000340002021-03-04 3:13PM EST2021-03-190.630.440.67+0.08+14.55%18553350.78%
GME210416P000340002021-03-04 12:03PM EST2021-04-162.252.162.55+0.05+2.27%9241287.06%
GME210716P000340002021-03-04 2:11PM EST2021-07-166.003.0010.65-1.30-17.81%2243228.25%